BetaShares Capital Limited【DGGF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
호주
ASX
BetaShares Capital Limited (DGGF)
BetaShares Capital Limited (DGGF) 과거

BetaShares Capital Limited (DGGF)

28.95

-0.05

(-0.17%)

마감 29 11월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732684500	29	0.24	0.83	28.99	29	28.99	13
1732598100	28.76	0.06	0.21	28.71	28.87	28.71	3998
1732511700	28.7	0.14	0.49	28.67	28.84	28.67	904
1732252500	28.56	0.25	0.88	28.65	28.7	28.56	105
1732166100	28.31	-0.11	-0.39	28.36	28.42	28.31	307
1732079700	28.42	-0.1	-0.35	28.53	28.53	28.42	12
1731993300	28.52	0.01	0.04	28.5	28.55	28.5	1010
1731906900	28.51	-0.05	-0.18	28.48	28.51	28.4	170
1731647700	28.56	0.04	0.14	28.57	28.57	28.51	335
1731561300	28.52	0.06	0.21	28.5	28.52	28.5	41
1731474900	28.46	-0.01	-0.04	28.46	28.46	28.46	4
1731388500	28.47	0.2	0.71	28.39	28.47	28.39	312
1731302100	28.27	0	0.00	28.27	28.4	28.24	716
1731042900	28.27	0.16	0.57	28.22	28.27	28.22	377
1730956500	28.11	0.08	0.29	28.15	28.2	28.11	414
1730870100	28.03	0.32	1.15	27.78	28.04	27.78	746
1730783700	27.71	-0.01	-0.04	27.7	27.79	27.7	55
1730697300	27.72	0.12	0.43	27.84	27.84	27.66	604
1730438100	27.6	-0.26	-0.93	27.75	27.75	27.6	383
1730351700	27.86	-0.13	-0.46	27.91	27.94	27.86	6456
1730265300	27.99	-0.03	-0.11	28.13	28.13	27.99	21
1730178900	28.02	0.11	0.39	28.14	28.14	28.02	72
1730092500	27.91	0.08	0.29	28.01	28.01	27.89	70
1729833300	27.83	0.08	0.29	27.92	27.93	27.82	772
1729746900	27.75	-0.11	-0.39	27.89	27.89	27.75	3861
1729660500	27.86	-0.04	-0.14	27.95	27.95	27.85	222
1729574100	27.9	-0.21	-0.75	28.1	28.1	27.9	31
1729487700	28.11	0.09	0.32	28.2	28.2	28.06	2160
1729228500	28.02	-0.13	-0.46	28.13	28.13	28.02	8973
1729142100	28.15	0.04	0.14	28.18	28.25	28.12	173
1729055700	28.11	-0.16	-0.57	28.21	28.21	28.05	4768
1728969300	28.27	0.18	0.64	28.37	28.37	28.27	5170
1728882900	28.09	0.11	0.39	28.22	28.22	28.09	60
1728623700	27.98	-0.01	-0.04	28.04	28.04	27.98	702
1728537300	27.99	0.03	0.11	27.95	28.11	27.95	928
1728450900	27.96	0.18	0.65	27.95	27.96	27.95	3
1728364500	27.78	0.01	0.04	27.82	27.82	27.7	726
1728278100	27.77	0.13	0.45	27.65	27.77	27.65	27
1728022500	27.645	-0.06	-0.20	27.64	27.68	27.61	877
1727936100	27.7	0	0.00	27.7	27.7	27.66	1113
1727849700	27.7	-0.11	-0.40	27.8	27.8	27.7	424
1727763300	27.81	0.02	0.07	27.74	27.87	27.71	5359
1727676900	27.79	-0.08	-0.29	27.92	27.92	27.79	359
1727417700	27.87	0.07	0.25	27.83	27.87	27.81	1139
1727331300	27.8	0.09	0.32	27.77	27.82	27.77	8
1727244900	27.71	0.01	0.04	27.75	27.76	27.66	3800
1727158500	27.7	-0.03	-0.11	27.7	27.81	27.7	7032
1727072100	27.73	-0.18	-0.64	27.82	27.82	27.73	219
1726812900	27.91	0.06	0.22	27.9	27.91	27.9	405
1726726500	27.85	0.07	0.25	27.82	27.85	27.79	539
1726640100	27.78	-0.03	-0.11	27.81	27.81	27.77	7202
1726553700	27.81	-0.03	-0.11	27.9	27.9	27.8	971
1726467300	27.84	0.02	0.07	28.01	28.01	27.84	1756
1726208100	27.82	0.06	0.22	27.87	27.87	27.78	86
1726121700	27.76	0.26	0.95	27.73	27.78	27.73	360
1726035300	27.5	0	0.00	27.5	27.5	27.5	0
1725948900	27.5	0.1	0.36	27.58	27.61	27.5	46
1725862500	27.4	-0.05	-0.18	27.37	27.4	27.36	1699
1725603300	27.45	-0.04	-0.15	27.49	27.51	27.45	49
1725516900	27.49	0.02	0.07	27.52	27.53	27.49	943
1725430500	27.47	-0.27	-0.97	27.54	27.55	27.47	216
1725344100	27.74	0.03	0.11	27.76	27.76	27.74	5
1725257700	27.71	0.1	0.36	27.72	27.75	27.71	4338
1724998500	27.61	0.14	0.51	27.62	27.65	27.6	772
1724912100	27.47	-0.09	-0.33	27.5	27.52	27.42	197
1724825700	27.56	0.01	0.04	27.55	27.56	27.515	753

BetaShares Capital

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관